日本ビルファンド投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/12/18 | 869,000 | 872,000 | 868,000 | 872,000 | +5,000 | +0.6% | 1,348 |
| 2012/12/17 | 860,000 | 867,000 | 859,000 | 867,000 | +7,000 | +0.8% | 1,070 |
| 2012/12/14 | 846,000 | 860,000 | 846,000 | 860,000 | +11,000 | +1.3% | 2,453 |
| 2012/12/13 | 853,000 | 854,000 | 845,000 | 849,000 | -8,000 | -0.9% | 2,646 |
| 2012/12/12 | 856,000 | 857,000 | 849,000 | 857,000 | +2,000 | +0.2% | 1,664 |
| 2012/12/11 | 859,000 | 861,000 | 854,000 | 855,000 | -6,000 | -0.7% | 1,633 |
| 2012/12/10 | 862,000 | 863,000 | 855,000 | 861,000 | -3,000 | -0.3% | 2,099 |
| 2012/12/07 | 870,000 | 870,000 | 860,000 | 864,000 | -3,000 | -0.3% | 1,768 |
| 2012/12/06 | 867,000 | 867,000 | 860,000 | 867,000 | +1,000 | +0.1% | 1,329 |
| 2012/12/05 | 865,000 | 868,000 | 858,000 | 866,000 | +3,000 | +0.3% | 1,080 |
| 2012/12/04 | 870,000 | 872,000 | 861,000 | 863,000 | -3,000 | -0.3% | 1,278 |
| 2012/12/03 | 866,000 | 869,000 | 864,000 | 866,000 | +3,000 | +0.3% | 1,296 |
| 2012/11/30 | 856,000 | 864,000 | 850,000 | 863,000 | +7,000 | +0.8% | 3,118 |
| 2012/11/29 | 864,000 | 867,000 | 852,000 | 856,000 | -7,000 | -0.8% | 2,041 |
| 2012/11/28 | 873,000 | 874,000 | 860,000 | 863,000 | -12,000 | -1.4% | 1,428 |
| 2012/11/27 | 879,000 | 880,000 | 872,000 | 875,000 | -4,000 | -0.5% | 811 |
| 2012/11/26 | 887,000 | 889,000 | 871,000 | 879,000 | -6,000 | -0.7% | 1,665 |
| 2012/11/22 | 880,000 | 888,000 | 879,000 | 885,000 | +3,000 | +0.3% | 992 |
| 2012/11/21 | 875,000 | 883,000 | 875,000 | 882,000 | +8,000 | +0.9% | 1,472 |
| 2012/11/20 | 872,000 | 876,000 | 871,000 | 874,000 | +5,000 | +0.6% | 944 |
| 2012/11/19 | 866,000 | 876,000 | 865,000 | 869,000 | +6,000 | +0.7% | 1,071 |
| 2012/11/16 | 873,000 | 874,000 | 861,000 | 863,000 | -7,000 | -0.8% | 1,547 |
| 2012/11/15 | 863,000 | 873,000 | 860,000 | 870,000 | +7,000 | +0.8% | 1,298 |
| 2012/11/14 | 853,000 | 864,000 | 852,000 | 863,000 | +15,000 | +1.8% | 1,577 |
| 2012/11/13 | 848,000 | 853,000 | 847,000 | 848,000 | +1,000 | +0.1% | 720 |
| 2012/11/12 | 857,000 | 858,000 | 845,000 | 847,000 | -10,000 | -1.2% | 1,064 |
| 2012/11/09 | 859,000 | 861,000 | 849,000 | 857,000 | -9,000 | -1% | 1,569 |
| 2012/11/08 | 872,000 | 872,000 | 858,000 | 866,000 | -8,000 | -0.9% | 1,879 |
| 2012/11/07 | 875,000 | 875,000 | 869,000 | 874,000 | +3,000 | +0.3% | 629 |
| 2012/11/06 | 867,000 | 874,000 | 865,000 | 871,000 | +6,000 | +0.7% | 1,023 |
| 2012/11/05 | 875,000 | 875,000 | 865,000 | 865,000 | -10,000 | -1.1% | 1,229 |
| 2012/11/02 | 869,000 | 877,000 | 867,000 | 875,000 | +9,000 | +1% | 1,434 |
| 2012/11/01 | 861,000 | 868,000 | 860,000 | 866,000 | +9,000 | +1.1% | 1,946 |
| 2012/10/31 | 844,000 | 860,000 | 837,000 | 857,000 | +7,000 | +0.8% | 2,346 |
| 2012/10/30 | 859,000 | 862,000 | 845,000 | 850,000 | -10,000 | -1.2% | 1,964 |
| 2012/10/29 | 843,000 | 860,000 | 842,000 | 860,000 | +18,000 | +2.1% | 2,344 |
| 2012/10/26 | 845,000 | 845,000 | 837,000 | 842,000 | -3,000 | -0.4% | 1,263 |
| 2012/10/25 | 843,000 | 846,000 | 837,000 | 845,000 | -3,000 | -0.4% | 2,463 |
| 2012/10/24 | 846,000 | 851,000 | 845,000 | 848,000 | +5,000 | +0.6% | 2,393 |
| 2012/10/23 | 842,000 | 850,000 | 836,000 | 843,000 | -1,000 | -0.1% | 1,434 |
| 2012/10/22 | 840,000 | 844,000 | 840,000 | 844,000 | -1,000 | -0.1% | 746 |
| 2012/10/19 | 837,000 | 845,000 | 837,000 | 845,000 | +4,000 | +0.5% | 1,707 |
| 2012/10/18 | 850,000 | 852,000 | 837,000 | 841,000 | -5,000 | -0.6% | 1,843 |
| 2012/10/17 | 841,000 | 852,000 | 840,000 | 846,000 | +5,000 | +0.6% | 1,640 |
| 2012/10/16 | 836,000 | 844,000 | 834,000 | 841,000 | +4,000 | +0.5% | 1,732 |
| 2012/10/15 | 828,000 | 837,000 | 828,000 | 837,000 | +4,000 | +0.5% | 1,079 |
| 2012/10/12 | 832,000 | 836,000 | 831,000 | 833,000 | +1,000 | +0.1% | 1,368 |
| 2012/10/11 | 832,000 | 833,000 | 827,000 | 832,000 | ±0 | ±0% | 1,300 |
| 2012/10/10 | 827,000 | 833,000 | 826,000 | 832,000 | +9,000 | +1.1% | 1,908 |
| 2012/10/09 | 833,000 | 835,000 | 823,000 | 823,000 | -9,000 | -1.1% | 1,227 |
3101～
3150
件表示中 / 3771件
類似銘柄と比較する
現在ご覧いただいている「日本ビルＦ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
